15,950€
-0,93%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,95 | 16,05 | 15,95 | 16,05 | -0,31% | 20,00 |
| 03.07.2025 | 14,95 | 16,35 | 14,90 | 16,10 | 6,98% | 934,00 |
| 02.07.2025 | 14,10 | 15,65 | 13,95 | 15,05 | 15,33% | 4.697,00 |
| 01.07.2025 | 12,90 | 13,35 | 12,65 | 13,05 | 0,77% | - |
| 30.06.2025 | 13,50 | 13,50 | 12,75 | 12,95 | 0,78% | 1.413,00 |
| 27.06.2025 | 12,30 | 13,05 | 12,30 | 12,85 | 4,05% | 1.460,00 |
| 26.06.2025 | 12,25 | 12,55 | 12,20 | 12,35 | 0,82% | - |
| 25.06.2025 | 12,40 | 12,50 | 11,85 | 12,25 | -0,81% | - |
| 24.06.2025 | 12,30 | 12,65 | 12,15 | 12,35 | 2,49% | 82,00 |
| 23.06.2025 | 12,20 | 12,30 | 11,85 | 12,05 | 0,00% | 1,00 |
| 20.06.2025 | 12,15 | 12,45 | 12,05 | 12,05 | -0,41% | 577,00 |
| 19.06.2025 | 12,15 | 12,20 | 12,10 | 12,10 | -2,02% | 78,00 |
| 18.06.2025 | 12,00 | 12,55 | 11,90 | 12,35 | 1,65% | 432,00 |
| 17.06.2025 | 12,35 | 12,45 | 11,35 | 12,15 | -2,41% | 76,00 |
| 16.06.2025 | 12,10 | 12,55 | 12,05 | 12,45 | 3,32% | 332,00 |
| 13.06.2025 | 12,15 | 12,25 | 11,90 | 12,05 | -1,63% | - |
| 12.06.2025 | 12,55 | 12,70 | 12,15 | 12,25 | -3,16% | - |
| 11.06.2025 | 13,10 | 13,15 | 12,45 | 12,65 | -1,56% | 100,00 |
| 10.06.2025 | 12,75 | 12,95 | 12,65 | 12,85 | 0,78% | 121,00 |
| 09.06.2025 | 12,80 | 13,35 | 12,60 | 12,75 | 1,59% | 40,00 |
| 06.06.2025 | 11,80 | 12,95 | 11,60 | 12,55 | 5,91% | 841,00 |
| 05.06.2025 | 12,00 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 04.06.2025 | 12,00 | 12,25 | 11,85 | 11,95 | 0,00% | 506,00 |
| 03.06.2025 | 11,55 | 11,95 | 11,30 | 11,95 | 4,37% | 250,00 |
| 02.06.2025 | 11,70 | 11,80 | 11,35 | 11,45 | -2,55% | 300,00 |
| 30.05.2025 | 12,10 | 12,20 | 11,65 | 11,75 | -4,08% | 1.100,00 |
| 29.05.2025 | 12,00 | 12,35 | 12,00 | 12,25 | 1,66% | 52,00 |
| 28.05.2025 | 12,30 | 12,40 | 11,95 | 12,05 | -2,43% | 90,00 |
| 27.05.2025 | 11,95 | 12,35 | 11,90 | 12,35 | 3,78% | 670,00 |
| 26.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 23.05.2025 | 12,00 | 12,45 | 11,70 | 12,15 | 0,83% | 480,00 |
| 22.05.2025 | 12,20 | 12,25 | 11,75 | 12,05 | -2,43% | 1.144,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,15 | 12,35 | -2,37% | 480,00 |
| 20.05.2025 | 12,90 | 13,05 | 12,60 | 12,65 | -0,78% | 80,00 |
| 19.05.2025 | 13,05 | 13,05 | 12,40 | 12,75 | -2,30% | 1.596,00 |
| 16.05.2025 | 13,30 | 13,60 | 12,95 | 13,05 | -2,25% | 10,00 |
| 15.05.2025 | 13,25 | 13,40 | 12,85 | 13,35 | -0,74% | 201,00 |
| 14.05.2025 | 13,55 | 13,75 | 12,90 | 13,45 | 0,00% | 920,00 |
| 13.05.2025 | 13,25 | 14,20 | 13,05 | 13,45 | 6,32% | 3.908,00 |
| 12.05.2025 | 11,95 | 12,95 | 11,90 | 12,65 | 8,58% | 1.519,00 |
| 09.05.2025 | 11,80 | 12,20 | 11,40 | 11,65 | -0,85% | 2.365,00 |
| 08.05.2025 | 11,70 | 11,95 | 11,25 | 11,75 | 2,62% | 500,00 |
| 07.05.2025 | 11,45 | 11,85 | 11,35 | 11,45 | 0,00% | 1.648,00 |
| 06.05.2025 | 11,30 | 11,95 | 11,20 | 11,45 | 1,78% | 1.860,00 |
| 05.05.2025 | 11,30 | 11,35 | 11,05 | 11,25 | -0,88% | 1.090,00 |
| 02.05.2025 | 11,35 | 11,65 | 11,15 | 11,35 | 0,89% | 200,00 |
| 30.04.2025 | 11,70 | 11,70 | 11,05 | 11,25 | 0,00% | - |
| 29.04.2025 | 12,85 | 12,90 | 10,85 | 11,25 | -13,13% | 1.490,00 |
| 28.04.2025 | 13,00 | 13,05 | 12,85 | 12,95 | -0,77% | 70,00 |
| 25.04.2025 | 12,70 | 13,45 | 12,50 | 13,05 | 3,16% | 483,00 |
| 24.04.2025 | 12,10 | 12,80 | 12,10 | 12,65 | 2,43% | 733,00 |
| 23.04.2025 | 12,30 | 12,75 | 12,15 | 12,35 | 2,49% | 1.000,00 |
| 22.04.2025 | 11,55 | 12,15 | 11,40 | 12,05 | -1,63% | 2.378,00 |
| 17.04.2025 | 12,65 | 12,70 | 11,95 | 12,25 | -1,61% | 450,00 |
| 16.04.2025 | 12,45 | 12,70 | 12,05 | 12,45 | -3,11% | - |
| 15.04.2025 | 12,60 | 12,95 | 12,20 | 12,85 | 0,78% | 173,00 |
| 14.04.2025 | 12,30 | 13,25 | 12,10 | 12,75 | 4,94% | 1.092,00 |
| 11.04.2025 | 12,20 | 12,30 | 11,65 | 12,15 | 0,00% | 1.655,00 |
| 10.04.2025 | 13,65 | 13,70 | 11,50 | 12,15 | -8,30% | 2.994,00 |
| 09.04.2025 | 12,85 | 13,75 | 11,75 | 13,25 | 6,43% | 1.856,00 |
| 08.04.2025 | 14,60 | 14,95 | 12,15 | 12,45 | -13,84% | 962,00 |
| 07.04.2025 | 13,55 | 14,95 | 12,90 | 14,45 | 1,94% | 846,00 |
| 04.04.2025 | 15,15 | 15,18 | 13,68 | 14,18 | -6,13% | 2.205,00 |
| 03.04.2025 | 16,15 | 16,33 | 14,70 | 15,10 | -9,58% | - |
| 02.04.2025 | 16,83 | 16,95 | 16,50 | 16,70 | -0,30% | - |
| 01.04.2025 | 16,75 | 16,93 | 16,50 | 16,75 | 0,00% | 26,00 |
| 31.03.2025 | 16,88 | 17,10 | 16,40 | 16,75 | -2,33% | 466,00 |
| 28.03.2025 | 16,63 | 17,48 | 16,63 | 17,15 | 1,33% | 300,00 |
| 27.03.2025 | 17,18 | 17,18 | 16,65 | 16,93 | -0,44% | 50,00 |
| 26.03.2025 | 17,28 | 17,63 | 16,93 | 17,00 | -1,59% | 200,00 |
| 25.03.2025 | 16,78 | 17,58 | 16,68 | 17,28 | 3,44% | - |
| 24.03.2025 | 17,93 | 18,08 | 16,50 | 16,70 | -6,44% | 197,00 |
| 21.03.2025 | 18,28 | 18,63 | 17,73 | 17,85 | -2,99% | 550,00 |
| 20.03.2025 | 18,55 | 19,08 | 18,23 | 18,40 | -2,52% | 1.030,00 |
| 19.03.2025 | 18,18 | 19,50 | 18,13 | 18,88 | 4,57% | - |
| 18.03.2025 | 18,00 | 18,93 | 17,78 | 18,05 | 0,14% | 1,00 |
| 17.03.2025 | 17,45 | 18,28 | 17,15 | 18,03 | 3,15% | 127,00 |
| 14.03.2025 | 17,40 | 18,08 | 17,28 | 17,48 | 1,45% | 415,00 |
| 13.03.2025 | 17,05 | 17,60 | 16,98 | 17,23 | 1,32% | 345,00 |
| 12.03.2025 | 16,78 | 17,70 | 16,73 | 17,00 | 0,29% | 130,00 |
| 11.03.2025 | 17,05 | 17,45 | 16,85 | 16,95 | 1,19% | 733,00 |
| 10.03.2025 | 17,30 | 18,00 | 16,60 | 16,75 | -4,83% | 1.859,00 |
| 07.03.2025 | 17,58 | 18,00 | 17,08 | 17,60 | 0,28% | 181,00 |
| 06.03.2025 | 18,30 | 18,35 | 17,40 | 17,55 | -3,31% | - |
| 05.03.2025 | 19,45 | 19,55 | 17,53 | 18,15 | -4,85% | 1.298,00 |
| 04.03.2025 | 17,75 | 19,63 | 17,50 | 19,08 | 7,31% | 300,00 |
| 03.03.2025 | 19,85 | 20,40 | 17,60 | 17,78 | -9,20% | 1.668,00 |
| 28.02.2025 | 19,95 | 20,60 | 19,25 | 19,58 | -5,21% | 2.506,00 |
| 27.02.2025 | 21,20 | 22,30 | 19,33 | 20,65 | -1,43% | 3.360,00 |
| 26.02.2025 | 20,10 | 21,80 | 19,90 | 20,95 | 7,30% | 1.520,00 |
| 25.02.2025 | 19,43 | 20,15 | 19,23 | 19,53 | 0,51% | 672,00 |
| 24.02.2025 | 20,85 | 21,20 | 19,28 | 19,43 | -6,39% | 525,00 |
| 21.02.2025 | 21,90 | 22,55 | 20,55 | 20,75 | -3,71% | 6.603,00 |
| 20.02.2025 | 21,60 | 22,00 | 20,90 | 21,55 | -0,46% | 9,00 |
| 19.02.2025 | 20,60 | 22,00 | 20,35 | 21,65 | 5,87% | 309,00 |
| 18.02.2025 | 20,45 | 20,85 | 19,75 | 20,45 | 0,49% | 1.125,00 |
| 17.02.2025 | 20,60 | 20,75 | 20,30 | 20,35 | -0,97% | 246,00 |
| 14.02.2025 | 21,20 | 21,50 | 20,03 | 20,55 | -0,48% | 1.245,00 |
| 13.02.2025 | 20,20 | 20,95 | 19,50 | 20,65 | 2,48% | 1.225,00 |
| 12.02.2025 | 20,70 | 21,00 | 20,00 | 20,15 | -1,47% | 1.268,00 |